Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.365 | -0.736258194655 | 49.575 | 50.01 | 47.655 | 43 | 48.87502347 | DE |
| 4 | -7.84 | -13.7423312883 | 57.05 | 57.05 | 47.655 | 215 | 51.84465999 | DE |
| 12 | -25.63 | -34.2463923036 | 74.84 | 78.9 | 39.185 | 141 | 58.58953435 | DE |
| 26 | -33.139999 | -40.242865091 | 82.349999 | 86.19 | 39.185 | 246 | 68.63018477 | DE |
| 52 | -6.86 | -12.2347066167 | 56.07 | 86.19 | 39.185 | 202 | 69.38982712 | DE |
| 156 | 8.265 | 20.1856148492 | 40.945 | 86.19 | 34.354999 | 206 | 60.09870919 | DE |
| 260 | 8.265 | 20.1856148492 | 40.945 | 86.19 | 34.354999 | 206 | 60.09870919 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743024420 | 49.66 | -0.35 | -0.70 | 49.635 | 49.69 | 49.635 | 36 |
| 1742938020 | 50.01 | 2.18 | 4.56 | 49.505 | 50.01 | 49.505 | 30 |
| 1742851620 | 47.83 | -1.02 | -2.08 | 48.18 | 48.18 | 47.655 | 93 |
| 1742592420 | 48.845 | -0.73 | -1.47 | 48.845 | 48.845 | 48.845 | 4 |
| 1742506020 | 49.575 | 0.68 | 1.39 | 49.575 | 49.575 | 49.575 | 50 |
| 1742419620 | 48.895 | -0.14 | -0.29 | 48.705 | 48.895 | 48.7 | 125 |
| 1742333220 | 49.035 | -0.8 | -1.61 | 49.035 | 49.035 | 49.035 | 1 |
| 1742246820 | 49.835 | 1.14 | 2.33 | 48.365 | 49.835 | 48.365 | 201 |
| 1741987620 | 48.7 | -0.87 | -1.76 | 49.67 | 49.795 | 48.7 | 489 |
| 1741901220 | 49.57 | 0.41 | 0.83 | 49.115 | 49.57 | 49.115 | 184 |
| 1741814820 | 49.16 | -0.38 | -0.76 | 48.6 | 49.16 | 48.6 | 303 |
| 1741728420 | 49.535 | -1.44 | -2.82 | 49.38 | 50.48 | 49.38 | 59 |
| 1741642020 | 50.97 | -0.92 | -1.77 | 52.04 | 52.55 | 50.97 | 322 |
| 1741382820 | 51.89 | -1.42 | -2.66 | 51.1 | 51.89 | 50.35 | 512 |
| 1741296420 | 53.31 | 0.04 | 0.08 | 54.02 | 54.02 | 53.31 | 126 |
| 1741210020 | 53.27 | 0.33 | 0.62 | 53.42 | 53.42 | 53.27 | 10 |
| 1741123620 | 52.94 | -1.66 | -3.04 | 53.47 | 54.05 | 52.86 | 466 |
| 1741037220 | 54.6 | 1 | 1.87 | 54.33 | 54.78 | 54.33 | 363 |
| 1740778020 | 53.6 | -2.4 | -4.29 | 54.28 | 54.28 | 53.36 | 400 |
| 1740691620 | 56 | -2.71 | -4.62 | 57.05 | 57.05 | 56 | 520 |
| 1740605220 | 58.71 | 0.27 | 0.46 | 58.76 | 59.11 | 58.31 | 412 |
| 1740518820 | 58.44 | -0.65 | -1.10 | 57.87 | 58.44 | 57.13 | 240 |
| 1740432420 | 59.09 | -14.59 | -19.80 | 59.19 | 59.87 | 59.09 | 124 |
| 1740173220 | 73.68 | 0 | 0.00 | 73.68 | 73.68 | 73.68 | 0 |
| 1740086820 | 73.68 | 0 | 0.00 | 73.68 | 73.68 | 73.68 | 0 |
| 1740000420 | 73.68 | -1.46 | -1.94 | 73.58 | 74.62 | 73.569999 | 104 |
| 1739914020 | 75.14 | -0.34 | -0.45 | 75.14 | 75.14 | 75.14 | 40 |
| 1739827620 | 75.48 | -0.15 | -0.20 | 75.48 | 75.48 | 75.48 | 12 |
| 1739568420 | 75.63 | 0.16 | 0.21 | 75.63 | 75.63 | 75.63 | 2 |
| 1739482020 | 75.47 | 0.2 | 0.27 | 75.11 | 75.47 | 75.11 | 16 |
| 1739395620 | 75.27 | 0 | 0.00 | 75.27 | 75.27 | 75.27 | 0 |
| 1739309220 | 75.27 | 36.09 | 92.09 | 74.489999 | 75.39 | 74.489999 | 101 |
| 1739222820 | 39.185 | -39.72 | -50.34 | 75.959999 | 75.959999 | 39.185 | 47 |
| 1738963620 | 78.9 | 1.77 | 2.29 | 77.89 | 78.9 | 77.79 | 44 |
| 1738877220 | 77.13 | 0.18 | 0.23 | 75.989999 | 77.13 | 75.989999 | 5 |
| 1738790820 | 76.95 | 3.08 | 4.17 | 76.95 | 76.95 | 76.95 | 8 |
| 1738704420 | 73.87 | 1.76 | 2.44 | 73.87 | 73.87 | 73.87 | 1 |
| 1738618020 | 72.11 | -2.02 | -2.72 | 72.51 | 72.93 | 71.66 | 103 |
| 1738358820 | 74.13 | 0.89 | 1.22 | 74.13 | 74.13 | 74.13 | 12 |
| 1738272420 | 73.239999 | 0 | 0.00 | 73.239999 | 73.239999 | 73.239999 | 0 |
| 1738186020 | 73.239999 | 1.28 | 1.78 | 73.239999 | 73.239999 | 73.239999 | 15 |
| 1738099620 | 71.959999 | 0.67 | 0.94 | 71.83 | 71.959999 | 71.83 | 74 |
| 1738013220 | 71.29 | -0.64 | -0.89 | 72.15 | 72.15 | 71.29 | 25 |
| 1737754020 | 71.93 | -1.44 | -1.96 | 71.93 | 71.93 | 71.93 | 1 |
| 1737667620 | 73.37 | 1.99 | 2.79 | 73.37 | 73.37 | 73.37 | 2 |
| 1737581220 | 71.38 | 0 | 0.00 | 71.38 | 71.38 | 71.38 | 0 |
| 1737494820 | 71.38 | 1.37 | 1.96 | 71.38 | 71.38 | 71.38 | 51 |
| 1737408420 | 70.01 | 0.39 | 0.56 | 70.98 | 70.98 | 70.01 | 931 |
| 1737149220 | 69.62 | -0.59 | -0.84 | 70.05 | 70.05 | 69.62 | 23 |
| 1737062820 | 70.209999 | -0.1 | -0.14 | 70.27 | 70.86 | 70.13 | 208 |
| 1736976420 | 70.31 | -0.23 | -0.33 | 68.89 | 70.31 | 68.81 | 105 |
| 1736890020 | 70.54 | -1.97 | -2.72 | 70.54 | 70.54 | 70.54 | 40 |
| 1736803620 | 72.51 | -2.65 | -3.53 | 72.51 | 72.51 | 72.51 | 70 |
| 1736544420 | 75.16 | -1.93 | -2.50 | 73.76 | 75.16 | 73.76 | 40 |
| 1736458020 | 77.09 | 0 | 0.00 | 77.09 | 77.09 | 77.09 | 0 |
| 1736371620 | 77.09 | 0 | 0.00 | 77.09 | 77.09 | 77.09 | 0 |
| 1736285220 | 77.09 | 0 | 0.00 | 77.09 | 77.09 | 77.09 | 0 |
| 1736198820 | 77.09 | 0.26 | 0.34 | 77.38 | 77.38 | 77.09 | 98 |
| 1735939620 | 76.83 | 1.99 | 2.66 | 76.39 | 76.83 | 76.39 | 105 |
| 1735853220 | 74.84 | 2.85 | 3.96 | 74.84 | 74.84 | 74.84 | 3 |
| 1735594020 | 71.989999 | 0 | 0.00 | 71.989999 | 71.989999 | 71.989999 | 0 |
| 1735334820 | 71.989999 | -0.57 | -0.79 | 73.17 | 73.17 | 71.29 | 94 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
